Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings, Inc. Common Stock (NY:CPHI)

0.2502 +0.0052 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 02, 2025 0.2452 0.2604 0.2403 0.2502 201,464 +0.01(+2.12%)
Apr 01, 2025 0.2611 0.2700 0.2368 0.2450 479,599 -0.02(-6.88%)
Mar 31, 2025 0.2786 0.2869 0.2600 0.2631 316,879 -0.01(-4.22%)
Mar 28, 2025 0.2860 0.3090 0.2645 0.2747 850,640 -0.02(-5.37%)
Mar 27, 2025 0.2740 0.3100 0.2550 0.2903 1,177,364 +0.03(+10.05%)
Mar 26, 2025 0.2565 0.2772 0.2544 0.2638 260,362 +0.00(+0.84%)
Mar 25, 2025 0.2600 0.2657 0.2325 0.2616 359,342 +0.02(+7.83%)
Mar 24, 2025 0.2400 0.2561 0.2356 0.2426 290,788 +0.01(+2.88%)
Mar 21, 2025 0.2400 0.2543 0.2150 0.2358 929,189 -0.01(-3.40%)
Mar 20, 2025 0.2724 0.2821 0.2417 0.2441 835,854 -0.04(-13.07%)
Mar 19, 2025 0.3180 0.3180 0.2730 0.2808 634,406 -0.01(-4.78%)
Mar 18, 2025 0.2793 0.2970 0.2751 0.2949 728,060 +0.01(+2.01%)
Mar 17, 2025 0.2590 0.3061 0.2507 0.2891 1,288,781 +0.04(+18.34%)
Mar 14, 2025 0.2551 0.2601 0.2400 0.2443 443,649 -0.02(-7.11%)
Mar 13, 2025 0.2580 0.2717 0.2211 0.2630 1,220,650 -0.01(-2.23%)
Mar 12, 2025 0.2200 0.2739 0.2211 0.2690 689,863 +0.04(+17.11%)
Mar 11, 2025 0.2300 0.2322 0.2182 0.2297 101,896 -0.00(-0.13%)
Mar 10, 2025 0.2400 0.2450 0.2130 0.2300 220,791 +0.00(+0.13%)
Mar 07, 2025 0.2199 0.2380 0.2158 0.2297 545,040 +0.00(+1.32%)
Mar 06, 2025 0.1950 0.2334 0.1950 0.2267 1,411,915 +0.03(+13.29%)
Mar 05, 2025 0.1959 0.2045 0.1916 0.2001 213,962 -0.00(-0.94%)
Mar 04, 2025 0.2000 0.2030 0.1817 0.2020 679,529 +0.01(+3.59%)
Mar 03, 2025 0.2027 0.2069 0.1950 0.1950 394,919 -0.01(-7.10%)
Feb 28, 2025 0.2500 0.2500 0.1895 0.2099 2,063,450 -0.05(-19.27%)
Feb 27, 2025 0.2060 0.2600 0.1935 0.2600 2,443,803 +0.05(+23.16%)
Feb 26, 2025 0.2120 0.2274 0.2090 0.2111 932,888 -0.00(-0.42%)
Feb 25, 2025 0.2359 0.2359 0.2000 0.2120 1,112,818 -0.04(-15.54%)
Feb 24, 2025 0.2100 0.2700 0.2054 0.2510 8,448,578 +0.04(+20.67%)
Feb 21, 2025 0.2200 0.2202 0.1800 0.2080 1,106,069 -0.01(-4.59%)
Feb 20, 2025 0.2400 0.2400 0.2050 0.2180 399,601 +0.00(+0.23%)
Feb 19, 2025 0.2051 0.2218 0.2011 0.2175 549,737 +0.01(+6.05%)
Feb 18, 2025 0.2200 0.2212 0.2012 0.2051 461,178 -0.01(-5.05%)
Feb 14, 2025 0.2120 0.2280 0.2051 0.2160 625,191 +0.00(+1.89%)
Feb 13, 2025 0.2089 0.2197 0.2020 0.2120 790,310 +0.01(+3.41%)
Feb 12, 2025 0.2060 0.2196 0.1985 0.2050 228,349 +0.00(+0.54%)
Feb 11, 2025 0.1920 0.2093 0.1920 0.2039 93,837 +0.00(+1.44%)
Feb 10, 2025 0.2100 0.2110 0.1960 0.2010 172,724 -0.01(-3.83%)
Feb 07, 2025 0.2073 0.2210 0.1950 0.2090 192,903 +0.00(+0.97%)
Feb 06, 2025 0.2099 0.2149 0.2013 0.2070 259,273 -0.00(-0.24%)
Feb 05, 2025 0.1995 0.2110 0.1995 0.2075 341,117 +0.00(+0.88%)
Feb 04, 2025 0.2260 0.2260 0.1910 0.2057 874,359 -0.02(-7.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.